Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

HSBC Holdings Historic Prices

 
     
Date Open High Low Close Volume
Jun 3, 2020 388.35 403.35 387.05 401.80 57,055,434
Jun 2, 2020 380.30 388.35 378.15 384.80 48,474,432
Jun 1, 2020 378.50 382.00 373.75 380.40 27,302,613
May 29, 2020 377.70 377.70 369.35 370.10 52,001,843
May 28, 2020 393.40 396.00 379.20 384.35 48,842,906
May 27, 2020 387.00 398.80 385.50 396.60 39,166,889
May 26, 2020 386.50 390.00 381.85 387.65 38,672,909
May 25, 2020 380.00 0.00 0.00 379.00 129
May 22, 2020 380.00 385.40 373.05 379.00 83,041,264
May 21, 2020 408.60 409.675 397.25 398.90 73,277,096
May 20, 2020 407.65 413.30 404.25 412.75 38,328,985
May 19, 2020 416.50 417.50 407.35 411.50 31,047,866
May 18, 2020 404.45 415.40 401.00 414.70 32,278,325
May 15, 2020 401.20 404.50 394.30 399.70 27,963,898
May 14, 2020 402.60 405.10 392.15 398.50 50,453,382
May 13, 2020 410.00 411.05 404.20 404.60 53,557,411
May 12, 2020 407.70 416.45 405.25 410.50 32,766,983
May 11, 2020 416.00 417.50 408.05 411.00 26,539,452
May 8, 2020 0.00 0.00 0.00 412.70 1,293
May 7, 2020 403.15 413.00 403.10 412.70 52,241,559
May 6, 2020 404.70 406.75 400.80 401.95 31,380,498
May 5, 2020 402.10 405.60 397.05 401.20 28,022,070
May 4, 2020 400.10 402.45 395.50 395.60 28,913,626
May 1, 2020 402.35 405.45 396.55 402.45 16,438,222
Apr 30, 2020 432.75 435.40 409.75 410.00 46,190,651
Apr 29, 2020 416.30 428.75 414.10 428.50 40,741,286
Apr 28, 2020 409.35 421.15 408.10 420.55 42,742,195
Apr 27, 2020 410.05 416.30 408.20 416.30 37,799,727
Apr 24, 2020 406.20 410.85 402.10 402.15 50,989,910
Apr 23, 2020 404.55 410.30 400.75 410.30 27,882,740
Apr 22, 2020 405.50 409.45 403.95 405.60 21,577,714
Apr 21, 2020 407.75 409.80 399.30 399.30 42,404,119
Apr 20, 2020 415.85 417.95 410.25 417.95 22,894,307
Apr 17, 2020 411.45 417.05 408.45 414.35 64,869,650
Apr 16, 2020 410.70 412.70 401.10 405.60 37,932,065
Apr 15, 2020 421.95 422.20 406.00 408.10 55,587,634
Apr 14, 2020 429.05 432.001 425.327 427.45 36,035,662
Apr 13, 2020 423.85 0.00 0.00 428.85 0
Apr 10, 2020 423.85 428.85 415.85 428.85 49,366,969
Apr 9, 2020 423.85 428.85 415.85 428.85 49,366,969
Apr 8, 2020 418.20 420.70 413.55 420.45 36,798,367
Apr 7, 2020 418.60 425.05 415.35 419.60 54,609,765
Apr 6, 2020 409.15 419.05 406.05 414.70 62,571,146
Apr 3, 2020 395.95 400.50 392.448 397.20 34,739,228
Apr 2, 2020 405.15 408.50 387.65 397.75 79,141,130
Apr 1, 2020 416.00 421.70 408.30 411.00 80,545,178
Mar 31, 2020 461.30 464.00 451.00 454.25 49,904,493
Mar 30, 2020 466.50 470.55 454.75 462.65 46,361,344
Mar 27, 2020 479.00 480.90 465.75 466.55 63,712,864
Mar 26, 2020 490.30 497.90 482.20 497.90 57,275,523
Showing 1 to 50 of 260